Qinghaihuading Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.150	5.150	4.930	5.100	5.100	52,067,501
2024-01-24	4.920	5.240	4.920	5.170	5.170	65,562,401
2024-01-23	4.900	5.250	4.870	5.040	5.040	71,041,810
2024-01-22	4.900	5.100	4.800	4.940	4.940	63,628,101
2024-01-19	4.660	5.130	4.570	4.960	4.960	67,479,301
2024-01-18	4.600	4.670	4.460	4.660	4.660	14,777,300
2024-01-17	4.790	4.790	4.590	4.600	4.600	10,070,200
2024-01-16	4.790	4.800	4.700	4.780	4.780	11,760,500
2024-01-15	4.740	4.900	4.730	4.800	4.800	11,912,001
2024-01-12	4.890	4.910	4.760	4.790	4.790	19,050,000
2024-01-11	4.880	4.960	4.800	4.910	4.910	24,794,200
2024-01-10	4.860	4.980	4.770	4.880	4.880	23,485,700
2024-01-09	4.620	5.040	4.620	4.910	4.910	31,894,500
2024-01-08	4.700	4.790	4.660	4.670	4.670	9,296,200
2024-01-05	4.850	4.860	4.690	4.720	4.720	9,278,500
2024-01-04	4.800	4.840	4.760	4.830	4.830	9,779,200
2024-01-03	4.900	4.900	4.740	4.780	4.780	10,093,300
2024-01-02	4.750	4.900	4.750	4.850	4.850	16,648,600
2023-12-29	4.600	4.800	4.600	4.770	4.770	13,264,300
2023-12-28	4.460	4.690	4.410	4.610	4.610	10,668,800
2023-12-27	4.550	4.570	4.400	4.470	4.470	10,361,500
2023-12-26	4.710	4.720	4.520	4.530	4.530	12,009,200
2023-12-25	4.610	4.750	4.590	4.690	4.690	12,391,800
2023-12-22	4.770	4.830	4.610	4.660	4.660	23,545,401
2023-12-21	4.740	4.840	4.660	4.790	4.790	15,324,400
2023-12-20	4.800	4.920	4.730	4.730	4.730	18,430,600
2023-12-19	4.750	4.840	4.700	4.830	4.830	16,055,164
2023-12-18	4.750	4.850	4.670	4.800	4.800	18,745,850
2023-12-15	4.730	4.840	4.640	4.760	4.760	14,797,700
2023-12-14	4.740	4.780	4.680	4.720	4.720	14,551,400
2023-12-13	4.680	4.800	4.630	4.730	4.730	16,927,529
2023-12-12	4.600	4.660	4.580	4.640	4.640	8,938,851
2023-12-11	4.450	4.620	4.410	4.610	4.610	11,508,200
2023-12-08	4.600	4.630	4.450	4.500	4.500	16,168,600
2023-12-07	4.680	4.700	4.590	4.610	4.610	8,949,658
2023-12-06	4.650	4.720	4.610	4.680	4.680	12,335,100
2023-12-05	4.700	4.720	4.650	4.650	4.650	11,732,510
2023-12-04	4.620	4.680	4.610	4.670	4.670	6,789,100
2023-12-01	4.620	4.660	4.580	4.620	4.620	9,932,900
2023-11-30	4.670	4.710	4.570	4.620	4.620	7,543,200
2023-11-29	4.670	4.710	4.650	4.650	4.650	6,626,300
2023-11-28	4.590	4.690	4.560	4.680	4.680	7,864,600
2023-11-27	4.620	4.650	4.550	4.590	4.590	8,302,941
2023-11-24	4.690	4.690	4.610	4.620	4.620	7,562,700
2023-11-23	4.650	4.710	4.620	4.690	4.690	5,838,700
2023-11-22	4.680	4.730	4.640	4.650	4.650	8,216,300
2023-11-21	4.760	4.780	4.690	4.710	4.710	10,993,065
2023-11-20	4.670	4.790	4.600	4.790	4.790	13,154,165
2023-11-17	4.580	4.680	4.580	4.670	4.670	9,202,700
2023-11-16	4.630	4.640	4.580	4.590	4.590	6,947,500
2023-11-15	4.620	4.650	4.570	4.650	4.650	9,409,500
2023-11-14	4.680	4.680	4.590	4.610	4.610	11,191,600
2023-11-13	4.560	4.690	4.550	4.660	4.660	18,021,300
2023-11-10	4.450	4.560	4.430	4.540	4.540	16,236,200
2023-11-09	4.510	4.530	4.440	4.440	4.440	9,924,200
2023-11-08	4.580	4.580	4.490	4.520	4.520	12,758,600
2023-11-07	4.550	4.590	4.530	4.560	4.560	11,224,080
2023-11-06	4.530	4.590	4.520	4.550	4.550	17,853,500
2023-11-03	4.470	4.590	4.440	4.530	4.530	20,272,700
2023-11-02	4.410	4.440	4.380	4.400	4.400	10,278,050

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.